Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Golden Star Resources
(NY:
GSS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
4.850
5.050
4.530
4.970
3,179,600
-0.34(-6.40%)
May 27, 2004
5.390
5.450
5.280
5.310
1,642,900
+0.03(+0.57%)
May 26, 2004
5.380
5.390
5.170
5.280
1,717,400
+0.01(+0.19%)
May 25, 2004
5.370
5.390
5.210
5.270
2,344,500
+0.03(+0.57%)
May 24, 2004
5.100
5.280
5.080
5.240
1,660,600
+0.15(+2.95%)
May 21, 2004
5.000
5.090
4.910
5.090
2,112,800
+0.19(+3.88%)
May 20, 2004
4.780
4.910
4.710
4.900
1,176,500
+0.15(+3.16%)
May 19, 2004
4.820
4.950
4.750
4.750
2,607,400
+0.03(+0.64%)
May 18, 2004
4.510
4.720
4.490
4.720
1,182,700
+0.14(+3.06%)
May 17, 2004
4.740
4.750
4.540
4.580
1,637,900
+0.15(+3.39%)
May 14, 2004
4.350
4.510
4.290
4.430
1,918,300
+0.13(+3.02%)
May 13, 2004
4.370
4.490
4.260
4.300
1,957,700
-0.12(-2.71%)
May 12, 2004
4.700
4.780
4.360
4.420
3,979,100
-0.13(-2.86%)
May 11, 2004
4.400
4.580
4.260
4.550
2,215,500
+0.15(+3.41%)
May 10, 2004
3.850
4.540
3.850
4.400
4,439,300
+0.13(+3.04%)
May 07, 2004
4.350
4.550
4.260
4.270
2,833,200
-0.22(-4.90%)
May 06, 2004
4.500
4.630
4.450
4.490
2,267,800
-0.23(-4.87%)
May 05, 2004
4.950
5.000
4.710
4.720
2,873,800
-0.20(-4.07%)
May 04, 2004
4.810
4.920
4.570
4.920
3,772,300
+0.48(+10.81%)
May 03, 2004
4.460
4.600
4.260
4.440
2,640,400
-0.01(-0.22%)
Apr 30, 2004
4.600
4.740
4.450
4.450
4,341,500
+0.01(+0.23%)
Apr 29, 2004
4.350
4.960
4.350
4.440
7,638,000
-0.29(-6.13%)
Apr 28, 2004
5.340
5.350
4.730
4.730
6,357,200
-0.75(-13.69%)
Apr 27, 2004
5.630
5.720
5.360
5.480
2,118,600
-0.19(-3.35%)
Apr 26, 2004
5.890
6.020
5.630
5.670
2,373,600
-0.14(-2.41%)
Apr 23, 2004
5.750
5.810
5.420
5.810
2,886,100
+0.11(+1.93%)
Apr 22, 2004
5.450
5.740
5.390
5.700
3,962,200
+0.39(+7.34%)
Apr 21, 2004
5.210
5.500
5.170
5.310
4,241,600
-0.04(-0.75%)
Apr 20, 2004
5.850
5.850
5.350
5.350
3,813,800
-0.58(-9.78%)
Apr 19, 2004
6.100
6.190
5.830
5.930
4,422,900
-0.05(-0.84%)
Apr 16, 2004
6.080
6.160
5.950
5.980
3,414,300
+0.00(+0.00%)
Apr 15, 2004
5.900
6.090
5.830
5.980
8,192,100
+0.11(+1.87%)
Apr 14, 2004
5.950
6.180
5.710
5.870
4,355,200
-0.17(-2.81%)
Apr 13, 2004
6.300
6.350
6.000
6.040
3,774,500
-0.55(-8.35%)
Apr 12, 2004
6.790
6.790
6.590
6.590
1,276,100
-0.16(-2.37%)
Apr 08, 2004
6.880
6.880
6.700
6.750
3,283,200
-0.19(-2.74%)
Apr 07, 2004
6.650
6.960
6.570
6.940
5,380,100
+0.32(+4.83%)
Apr 06, 2004
6.700
6.790
6.590
6.620
1,592,900
+0.02(+0.30%)
Apr 05, 2004
6.860
6.860
6.600
6.600
2,091,600
-0.30(-4.35%)
Apr 02, 2004
6.750
6.980
6.710
6.900
3,054,700
-0.17(-2.40%)
Apr 01, 2004
7.120
7.260
7.000
7.070
2,923,200
-0.08(-1.12%)
Mar 31, 2004
7.000
7.180
6.920
7.150
3,098,400
+0.37(+5.46%)
Mar 30, 2004
6.700
6.920
6.610
6.780
3,127,400
+0.21(+3.20%)
Mar 29, 2004
6.690
6.740
6.350
6.570
2,873,800
-0.07(-1.05%)
Mar 26, 2004
6.810
6.900
6.590
6.640
3,383,800
-0.01(-0.15%)
Mar 25, 2004
6.500
6.660
6.470
6.650
1,814,800
+0.14(+2.15%)
Mar 24, 2004
6.540
6.770
6.460
6.510
2,085,700
-0.18(-2.69%)
Mar 23, 2004
6.520
6.750
6.460
6.690
2,681,600
+0.17(+2.61%)
Mar 22, 2004
6.650
6.980
6.510
6.520
5,517,200
+0.17(+2.68%)
Mar 19, 2004
6.410
6.480
6.190
6.350
2,887,600
+0.01(+0.16%)
Mar 18, 2004
6.100
6.530
6.050
6.340
6,520,900
+0.47(+8.01%)
Mar 17, 2004
5.800
5.880
5.550
5.870
1,879,100
+0.15(+2.62%)
Mar 16, 2004
5.700
5.830
5.590
5.720
1,527,900
+0.07(+1.24%)
Mar 15, 2004
5.940
5.950
5.630
5.650
1,504,400
-0.17(-2.92%)
Mar 12, 2004
5.700
5.830
5.540
5.820
2,027,400
-0.01(-0.17%)
Mar 11, 2004
5.760
5.930
5.680
5.830
2,088,600
+0.01(+0.17%)
Mar 10, 2004
6.020
6.020
5.800
5.820
1,807,700
-0.25(-4.12%)
Mar 09, 2004
6.050
6.170
6.030
6.070
1,871,500
+0.07(+1.17%)
Mar 08, 2004
6.070
6.220
5.930
6.000
1,745,600
-0.14(-2.28%)
Mar 05, 2004
6.250
6.250
6.050
6.140
2,357,800
+0.22(+3.72%)
Mar 04, 2004
5.780
5.970
5.680
5.920
3,339,800
+0.28(+4.96%)
Mar 03, 2004
5.580
5.640
5.360
5.640
2,294,400
+0.07(+1.26%)
Mar 02, 2004
5.750
5.750
5.500
5.570
1,304,900
-0.10(-1.76%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.